Singapore markets close in 1 hour 13 minutes
Straits Times Index
3,302.90 +6.01 (+0.18%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,458.55 +251.42 (+1.38%) FTSE 100
8,195.69 +23.54 (+0.29%) Bitcoin USD
59,251.44 +1,598.89 (+2.77%) CMC Crypto 200
1,295.38 +18.41 (+1.44%)
Columbia Global Technology Growth Inst3 (CGTUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 01 May 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 30 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 29 Apr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 26 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 25 Apr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 24 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 23 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 22 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 19 Apr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 18 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 17 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 16 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 15 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 12 Apr 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 11 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 10 Apr 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 09 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 08 Apr 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 05 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 04 Apr 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 03 Apr 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| 02 Apr 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
| 01 Apr 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 28 Mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| 27 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 26 Mar 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 25 Mar 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 22 Mar 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 21 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 20 Mar 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 19 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 18 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| 15 Mar 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 14 Mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| 13 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 12 Mar 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 11 Mar 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 08 Mar 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
| 07 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 06 Mar 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 05 Mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 04 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 01 Mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 29 Feb 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 28 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 27 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 26 Feb 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 23 Feb 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 22 Feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 21 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 20 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 16 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 15 Feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 14 Feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 13 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 12 Feb 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 09 Feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 08 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 07 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 06 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 05 Feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 02 Feb 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 01 Feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 31 Jan 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 30 Jan 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 29 Jan 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 26 Jan 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 25 Jan 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 24 Jan 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 23 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 22 Jan 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 19 Jan 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 18 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 17 Jan 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 16 Jan 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 12 Jan 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 11 Jan 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 10 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 09 Jan 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 08 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 05 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 04 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 03 Jan 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 02 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 29 Dec 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 28 Dec 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 27 Dec 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 26 Dec 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 22 Dec 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 21 Dec 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 20 Dec 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 19 Dec 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 18 Dec 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 15 Dec 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 1.567 Capital gain | |||||
| 14 Dec 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 71.28 | - |
| 13 Dec 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 71.20 | - |
| 12 Dec 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 70.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.